Hunan Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.820 | 4.250 | 3.820 | 4.050 | 3.985 | 33,292,592 |
| 2024-07-24 | 3.950 | 3.960 | 3.860 | 3.860 | 3.798 | 9,532,713 |
| 2024-07-23 | 3.920 | 4.120 | 3.910 | 3.980 | 3.916 | 11,501,015 |
| 2024-07-22 | 3.910 | 3.920 | 3.880 | 3.920 | 3.857 | 3,108,902 |
| 2024-07-19 | 3.930 | 3.960 | 3.890 | 3.910 | 3.847 | 3,836,375 |
| 2024-07-18 | 3.900 | 3.950 | 3.810 | 3.950 | 3.886 | 5,746,296 |
| 2024-07-17 | 3.950 | 3.960 | 3.900 | 3.910 | 3.847 | 4,376,200 |
| 2024-07-16 | 3.960 | 3.970 | 3.920 | 3.960 | 3.896 | 4,323,800 |
| 2024-07-15 | 4.020 | 4.020 | 3.930 | 3.980 | 3.916 | 6,174,924 |
| 2024-07-12 | 4.000 | 4.060 | 3.980 | 4.010 | 3.946 | 5,798,806 |
| 2024-07-11 | 3.910 | 4.010 | 3.910 | 3.990 | 3.926 | 6,402,797 |
| 2024-07-10 | 3.940 | 3.950 | 3.880 | 3.880 | 3.818 | 4,134,300 |
| 2024-07-09 | 3.880 | 3.950 | 3.790 | 3.940 | 3.877 | 5,598,485 |
| 2024-07-08 | 4.020 | 4.030 | 3.890 | 3.900 | 3.837 | 4,628,980 |
| 2024-07-05 | 3.940 | 4.020 | 3.920 | 4.010 | 3.946 | 5,208,523 |
| 2024-07-04 | 4.080 | 4.100 | 3.940 | 3.960 | 3.896 | 6,149,980 |
| 2024-07-03 | 4.100 | 4.150 | 4.070 | 4.080 | 4.014 | 3,530,900 |
| 2024-07-02 | 4.050 | 4.150 | 4.050 | 4.120 | 4.054 | 6,305,157 |
| 2024-07-01 | 4.030 | 4.080 | 4.010 | 4.070 | 4.005 | 4,093,000 |
| 2024-06-28 | 3.950 | 4.060 | 3.950 | 4.020 | 3.955 | 5,924,580 |
| 2024-06-27 | 4.000 | 4.060 | 3.950 | 3.970 | 3.906 | 5,145,700 |
| 2024-06-26 | 3.940 | 4.040 | 3.870 | 4.030 | 3.965 | 6,209,615 |
| 2024-06-25 | 3.880 | 4.010 | 3.840 | 3.950 | 3.886 | 6,242,102 |
| 2024-06-24 | 4.040 | 4.050 | 3.850 | 3.860 | 3.798 | 8,031,002 |
| 2024-06-21 | 4.030 | 4.090 | 4.000 | 4.070 | 4.005 | 4,075,298 |
| 2024-06-20 | 4.090 | 4.120 | 4.030 | 4.040 | 3.975 | 4,862,000 |
| 2024-06-19 | 4.080 | 4.120 | 4.070 | 4.090 | 4.024 | 4,655,801 |
| 2024-06-18 | 4.010 | 4.080 | 4.010 | 4.070 | 4.005 | 5,026,912 |
| 2024-06-17 | 4.060 | 4.100 | 4.020 | 4.020 | 3.955 | 6,682,437 |
| 2024-06-14 | 4.070 | 4.090 | 4.000 | 4.070 | 4.005 | 4,881,566 |
| 2024-06-13 | 4.130 | 4.160 | 4.030 | 4.060 | 3.995 | 6,328,206 |
| 2024-06-12 | 4.150 | 4.210 | 4.120 | 4.190 | 4.034 | 6,267,077 |
| 2024-06-11 | 4.220 | 4.230 | 4.090 | 4.150 | 3.996 | 7,213,300 |
| 2024-06-07 | 4.040 | 4.220 | 4.040 | 4.210 | 4.053 | 11,464,070 |
| 2024-06-06 | 4.160 | 4.200 | 3.970 | 4.020 | 3.870 | 12,062,500 |
| 2024-06-05 | 4.250 | 4.270 | 4.160 | 4.160 | 4.005 | 7,707,001 |
| 2024-06-04 | 4.290 | 4.290 | 4.200 | 4.260 | 4.101 | 7,007,792 |
| 2024-06-03 | 4.410 | 4.410 | 4.240 | 4.310 | 4.150 | 8,719,111 |
| 2024-05-31 | 4.390 | 4.440 | 4.370 | 4.420 | 4.256 | 6,146,427 |
| 2024-05-30 | 4.430 | 4.450 | 4.340 | 4.380 | 4.217 | 8,055,107 |
| 2024-05-29 | 4.460 | 4.520 | 4.420 | 4.440 | 4.275 | 8,473,112 |
| 2024-05-28 | 4.530 | 4.530 | 4.450 | 4.470 | 4.304 | 7,968,402 |
| 2024-05-27 | 4.520 | 4.560 | 4.450 | 4.510 | 4.342 | 8,330,399 |
| 2024-05-24 | 4.480 | 4.600 | 4.480 | 4.520 | 4.352 | 10,831,502 |
| 2024-05-23 | 4.650 | 4.650 | 4.460 | 4.480 | 4.313 | 17,199,600 |
| 2024-05-22 | 4.650 | 4.760 | 4.650 | 4.680 | 4.506 | 15,724,500 |
| 2024-05-21 | 4.680 | 4.730 | 4.630 | 4.660 | 4.487 | 15,049,236 |
| 2024-05-20 | 4.770 | 4.820 | 4.690 | 4.730 | 4.554 | 23,985,080 |
| 2024-05-17 | 4.870 | 4.900 | 4.640 | 4.810 | 4.631 | 35,171,897 |
| 2024-05-16 | 4.640 | 5.080 | 4.630 | 4.880 | 4.698 | 38,431,582 |
| 2024-05-15 | 4.650 | 4.700 | 4.620 | 4.630 | 4.458 | 7,125,301 |
| 2024-05-14 | 4.600 | 4.680 | 4.600 | 4.670 | 4.496 | 8,213,300 |
| 2024-05-13 | 4.620 | 4.640 | 4.560 | 4.610 | 4.438 | 11,402,601 |
| 2024-05-10 | 4.690 | 4.730 | 4.600 | 4.680 | 4.506 | 10,672,300 |
| 2024-05-09 | 4.590 | 4.690 | 4.590 | 4.660 | 4.487 | 11,955,581 |
| 2024-05-08 | 4.680 | 4.690 | 4.580 | 4.600 | 4.429 | 10,407,417 |
| 2024-05-07 | 4.700 | 4.700 | 4.590 | 4.690 | 4.515 | 13,494,600 |
| 2024-05-06 | 4.650 | 4.720 | 4.620 | 4.700 | 4.525 | 15,012,728 |
| 2024-04-30 | 4.590 | 4.680 | 4.500 | 4.620 | 4.448 | 18,286,219 |
| 2024-04-29 | 4.570 | 4.710 | 4.430 | 4.640 | 4.467 | 22,287,420 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.0300 CNY |
| 2025-06-13 | 0.0500 CNY |
| 2024-06-13 | 0.0900 CNY |
| 2023-06-14 | 0.0200 CNY |
| 2022-07-13 | 0.0200 CNY |
| 2021-06-09 | 0.0200 CNY |
| 2019-05-29 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.